Leverage Shares 2X Long NBIS Daily ETF (NBIG)
NASDAQ: NBIG · Real-Time Price · USD
11.13
+0.26 (2.39%)
At close: Oct 15, 2026, 4:00 PM EDT
10.89
-0.24 (-2.15%)
After-hours: Oct 15, 2026, 7:59 PM EDT
NBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.59 | 11.22 | 8.21 | 11.13 | 11.13 | 2.39% | 7,860,294 |
| Oct 14, 2026 | 12.04 | 12.48 | 10.48 | 10.87 | 10.87 | -20.25% | 5,142,554 |
| Oct 13, 2026 | 12.79 | 13.74 | 12.38 | 13.63 | 13.63 | -3.06% | 1,898,764 |
| Oct 12, 2026 | 14.94 | 15.00 | 13.60 | 14.06 | 14.06 | -9.93% | 1,503,340 |
| Oct 9, 2026 | 15.84 | 16.17 | 15.28 | 15.61 | 15.61 | 0.97% | 1,842,689 |
| Oct 8, 2026 | 17.46 | 17.64 | 15.14 | 15.46 | 15.46 | -14.73% | 3,649,571 |
| Oct 7, 2026 | 19.00 | 19.09 | 17.63 | 18.13 | 18.13 | -10.20% | 3,403,896 |
| Oct 6, 2026 | 18.27 | 20.96 | 18.25 | 20.19 | 20.19 | 14.59% | 3,247,541 |
| Oct 5, 2026 | 19.37 | 19.42 | 17.29 | 17.62 | 17.62 | -8.18% | 2,720,944 |
| Oct 2, 2026 | 18.23 | 20.05 | 18.10 | 19.19 | 19.19 | 8.60% | 2,268,675 |
| Oct 1, 2026 | 18.20 | 18.76 | 17.06 | 17.67 | 17.67 | -3.18% | 2,130,226 |
| Sep 30, 2026 | 19.49 | 20.48 | 18.10 | 18.25 | 18.25 | -1.19% | 2,816,101 |
| Sep 29, 2026 | 18.02 | 19.91 | 17.90 | 18.47 | 18.47 | 4.88% | 2,358,070 |
| Sep 28, 2026 | 18.05 | 19.68 | 17.07 | 17.61 | 17.61 | -4.66% | 1,797,743 |
| Sep 25, 2026 | 19.85 | 20.00 | 18.17 | 18.47 | 18.47 | -5.09% | 2,009,002 |
| Sep 24, 2026 | 17.76 | 20.31 | 17.40 | 19.46 | 19.46 | 14.74% | 3,618,299 |
| Sep 23, 2026 | 18.26 | 18.52 | 16.93 | 16.96 | 16.96 | -8.32% | 1,971,490 |
| Sep 22, 2026 | 18.00 | 20.08 | 17.81 | 18.50 | 18.50 | 3.01% | 2,621,963 |
| Sep 21, 2026 | 16.98 | 18.70 | 16.25 | 17.96 | 17.96 | 8.59% | 2,783,861 |
| Sep 18, 2026 | 15.76 | 16.70 | 14.68 | 16.54 | 16.54 | 4.68% | 2,961,602 |
| Sep 17, 2026 | 17.53 | 17.80 | 14.65 | 15.80 | 15.80 | 8.15% | 4,665,138 |
| Sep 16, 2026 | 15.06 | 16.13 | 14.47 | 14.61 | 14.61 | 1.67% | 1,721,980 |
| Sep 15, 2026 | 14.95 | 15.64 | 14.29 | 14.37 | 14.37 | -4.58% | 1,049,694 |
| Sep 14, 2026 | 13.91 | 16.10 | 13.80 | 15.06 | 15.06 | -10.89% | 2,256,582 |
| Sep 11, 2026 | 18.48 | 18.48 | 16.77 | 16.90 | 16.90 | -3.21% | 1,961,966 |
| Sep 10, 2026 | 18.40 | 19.10 | 17.14 | 17.46 | 17.46 | -10.00% | 1,206,148 |
| Sep 9, 2026 | 20.59 | 21.03 | 19.40 | 19.40 | 19.40 | -3.00% | 1,295,177 |
| Sep 8, 2026 | 18.61 | 21.68 | 18.55 | 20.00 | 20.00 | 15.14% | 3,383,618 |
| Sep 4, 2026 | 15.03 | 17.37 | 14.95 | 17.37 | 17.37 | 14.88% | 1,975,550 |
| Sep 3, 2026 | 14.09 | 15.27 | 13.18 | 15.12 | 15.12 | 6.11% | 1,781,252 |
| Sep 2, 2026 | 13.11 | 14.37 | 13.02 | 14.25 | 14.25 | 4.63% | 1,436,657 |
| Sep 1, 2026 | 13.60 | 14.06 | 12.96 | 13.62 | 13.62 | -6.71% | 1,442,603 |
| Aug 31, 2026 | 14.54 | 14.90 | 13.90 | 14.60 | 14.60 | -2.73% | 926,708 |
| Aug 28, 2026 | 15.41 | 15.77 | 14.44 | 15.01 | 15.01 | -8.31% | 1,636,735 |
| Aug 27, 2026 | 17.10 | 17.80 | 15.95 | 16.37 | 16.37 | 4.00% | 1,868,616 |
| Aug 26, 2026 | 15.93 | 16.87 | 15.70 | 15.74 | 15.74 | -7.08% | 1,602,721 |
| Aug 25, 2026 | 16.44 | 17.18 | 15.76 | 16.94 | 16.94 | 10.29% | 1,368,992 |
| Aug 24, 2026 | 15.44 | 15.80 | 14.03 | 15.36 | 15.36 | -7.69% | 1,331,508 |
| Aug 21, 2026 | 17.74 | 18.40 | 16.46 | 16.64 | 16.64 | -0.89% | 2,448,381 |
| Aug 20, 2026 | 17.15 | 17.24 | 15.56 | 16.79 | 16.79 | -3.17% | 3,174,232 |
| Aug 19, 2026 | 18.91 | 19.49 | 15.65 | 17.34 | 17.34 | -20.24% | 4,903,916 |
| Aug 18, 2026 | 25.58 | 26.64 | 21.04 | 21.74 | 21.74 | -15.01% | 1,843,129 |
| Aug 17, 2026 | 27.10 | 27.92 | 24.62 | 25.58 | 25.58 | -6.44% | 1,580,314 |
| Aug 14, 2026 | 23.90 | 27.54 | 23.75 | 27.34 | 27.34 | 17.74% | 2,383,055 |
| Aug 13, 2026 | 23.36 | 27.14 | 21.86 | 23.22 | 23.22 | -3.25% | 4,107,611 |
| Aug 12, 2026 | 19.35 | 24.05 | 17.70 | 24.00 | 24.00 | 68.07% | 6,853,434 |
| Aug 11, 2026 | 13.53 | 14.60 | 13.48 | 14.28 | 14.28 | 9.76% | 4,594,628 |
| Aug 10, 2026 | 13.22 | 14.75 | 12.88 | 13.01 | 13.01 | -4.06% | 2,128,046 |
| Aug 7, 2026 | 14.93 | 14.93 | 12.54 | 13.56 | 13.56 | -2.16% | 3,074,659 |
| Aug 6, 2026 | 16.58 | 18.31 | 13.78 | 13.86 | 13.86 | -26.67% | 3,622,779 |